BASCM
BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş.
15:10:01
14.55 ₺
-0.550 (%-3.64)
Previous Close: 15.1·
Volatility: 6.090
Day Low₺14.13
Day High₺15.05
Market Data
Spot Rate
B:14.55
A:14.8
Week over week (WoW)
-9.06%
Month over month (MoM)
+0.34%
Year to date (YTD)
+6.44%
Year over year (YoY)
+52.68%
BASCM: BAŞTAŞ BAŞKENT ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7095
CLOSE 6.6684
Low
LOW 3.77
High
HIGH 13.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5 | 5.01 | 5 | 5.01 |
| 01/02/2023 | 5.02 | 5.02 | 4.88 | 4.88 |
| 01/03/2023 | 5.02 | 5.08 | 4.89 | 4.89 |
| 01/04/2023 | 4.96 | 4.96 | 4.44 | 4.44 |
| 01/05/2023 | 4.4 | 4.7 | 4.4 | 4.7 |
| 01/08/2023 | 4.7 | 4.7 | 4.63 | 4.63 |
| 01/09/2023 | 4.6 | 4.6 | 4.2 | 4.2 |
| 01/10/2023 | 4.2 | 4.2 | 3.99 | 3.99 |
| 01/11/2023 | 4 | 4.1 | 4 | 4.1 |
| 01/12/2023 | 4.18 | 4.19 | 4.17 | 4.17 |
| 01/15/2023 | 4.2 | 4.28 | 4.2 | 4.28 |
| 01/16/2023 | 4.33 | 4.35 | 4.33 | 4.35 |
| 01/17/2023 | 4.34 | 4.35 | 4.32 | 4.32 |
| 01/18/2023 | 4.32 | 4.65 | 4.32 | 4.65 |
| 01/19/2023 | 4.75 | 4.75 | 4.75 | 4.75 |
| 01/22/2023 | 4.76 | 4.76 | 4.75 | 4.75 |
| 01/23/2023 | 4.75 | 4.75 | 4.41 | 4.6 |
| 01/24/2023 | 4.51 | 4.51 | 4.37 | 4.4 |
| 01/25/2023 | 4.42 | 4.46 | 4.42 | 4.45 |
| 01/26/2023 | 4.37 | 4.37 | 4.28 | 4.28 |
| 01/29/2023 | 4.28 | 4.28 | 4.05 | 4.17 |
| 01/30/2023 | 4 | 4 | 3.95 | 4 |
| 01/31/2023 | 4 | 4 | 3.9 | 3.9 |
| 02/01/2023 | 3.9 | 3.9 | 3.85 | 3.85 |
| 02/02/2023 | 3.85 | 4.05 | 3.85 | 4.05 |
| 02/05/2023 | 4.1 | 4.45 | 4.1 | 4.45 |
| 02/06/2023 | 4.79 | 4.86 | 4.79 | 4.86 |
| 02/14/2023 | 5.3 | 5.34 | 5.3 | 5.34 |
| 02/15/2023 | 5.87 | 5.87 | 5.87 | 5.87 |
| 02/16/2023 | 5.88 | 6.03 | 5.88 | 6.03 |
| 02/19/2023 | 6.04 | 6.3 | 6.04 | 6.3 |
| 02/20/2023 | 6.4 | 6.93 | 6.4 | 6.93 |
| 02/21/2023 | 7.5 | 7.5 | 6.24 | 6.24 |
| 02/22/2023 | 5.84 | 5.84 | 5.62 | 5.62 |
| 02/23/2023 | 5.25 | 6.18 | 5.25 | 6.18 |
| 02/26/2023 | 6.05 | 6.2 | 6.05 | 6.2 |
| 02/27/2023 | 6.18 | 6.18 | 5.75 | 6 |
| 02/28/2023 | 6.6 | 6.6 | 6.6 | 6.6 |
| 03/01/2023 | 6.6 | 6.6 | 6.16 | 6.34 |
| 03/02/2023 | 6.3 | 6.3 | 6 | 6 |
| 03/05/2023 | 6 | 6 | 5.7 | 5.7 |
| 03/06/2023 | 5.7 | 5.7 | 5.13 | 5.45 |
| 03/07/2023 | 5.47 | 5.47 | 5.4 | 5.4 |
| 03/08/2023 | 5.4 | 5.94 | 5.4 | 5.94 |
| 03/09/2023 | 5.89 | 5.89 | 5.63 | 5.63 |
| 03/12/2023 | 5.6 | 5.6 | 5.25 | 5.36 |
| 03/13/2023 | 5.31 | 5.31 | 5.28 | 5.28 |
| 03/14/2023 | 5.28 | 5.28 | 5 | 5 |
| 03/15/2023 | 5 | 5.17 | 5 | 5.17 |
| 03/16/2023 | 5.29 | 5.31 | 5.29 | 5.3 |
| 03/19/2023 | 5.55 | 5.55 | 5.15 | 5.15 |
| 03/20/2023 | 5.3 | 5.3 | 4.65 | 5 |
| 03/21/2023 | 4.95 | 4.95 | 4.91 | 4.91 |
| 03/22/2023 | 5 | 5.4 | 5 | 5.04 |
| 03/23/2023 | 5.03 | 5.03 | 5 | 5 |
| 03/26/2023 | 4.96 | 4.96 | 4.76 | 4.76 |
| 03/27/2023 | 4.76 | 4.76 | 4.65 | 4.65 |
| 03/28/2023 | 4.7 | 4.7 | 4.69 | 4.7 |
| 03/29/2023 | 4.75 | 4.8 | 4.75 | 4.75 |
| 03/30/2023 | 4.74 | 4.74 | 4.6 | 4.6 |
| 04/02/2023 | 4.6 | 4.6 | 4.45 | 4.5 |
| 04/03/2023 | 4.53 | 4.53 | 4.46 | 4.51 |
| 04/04/2023 | 4.56 | 4.57 | 4.56 | 4.57 |
| 04/05/2023 | 4.79 | 4.79 | 4.6 | 4.6 |
| 04/06/2023 | 4.59 | 4.68 | 4.59 | 4.68 |
| 04/09/2023 | 4.68 | 4.96 | 4.68 | 4.96 |
| 04/10/2023 | 4.96 | 5.05 | 4.96 | 5.05 |
| 04/11/2023 | 5.05 | 5.05 | 4.89 | 4.89 |
| 04/12/2023 | 4.89 | 4.9 | 4.87 | 4.87 |
| 04/13/2023 | 4.87 | 4.87 | 4.6 | 4.73 |
| 04/16/2023 | 4.7 | 4.7 | 4.64 | 4.64 |
| 04/17/2023 | 4.31 | 4.51 | 4.31 | 4.5 |
| 04/18/2023 | 4.47 | 4.47 | 4.4 | 4.45 |
| 04/19/2023 | 4.45 | 4.45 | 4.4 | 4.4 |
| 04/23/2023 | 4.43 | 4.43 | 4.39 | 4.39 |
| 04/24/2023 | 4.4 | 4.4 | 4.32 | 4.32 |
| 04/25/2023 | 4.33 | 4.33 | 4.24 | 4.24 |
| 04/26/2023 | 4.22 | 4.23 | 4.21 | 4.23 |
| 04/27/2023 | 4.15 | 4.15 | 4.02 | 4.02 |
| 05/01/2023 | 4.13 | 4.13 | 3.95 | 3.95 |
| 05/02/2023 | 3.93 | 3.93 | 3.8 | 3.81 |
| 05/03/2023 | 3.77 | 3.93 | 3.77 | 3.93 |
| 05/04/2023 | 4 | 4 | 3.97 | 3.97 |
| 05/07/2023 | 3.97 | 4.01 | 3.81 | 3.81 |
| 05/08/2023 | 3.94 | 3.94 | 3.81 | 3.81 |
| 05/09/2023 | 4 | 4 | 3.94 | 3.95 |
| 05/10/2023 | 3.95 | 4.1 | 3.95 | 4.01 |
| 05/11/2023 | 4.05 | 4.05 | 3.88 | 4.02 |
| 05/14/2023 | 3.81 | 4.01 | 3.81 | 4.01 |
| 05/15/2023 | 4.1 | 4.16 | 4.1 | 4.16 |
| 05/16/2023 | 4.2 | 4.2 | 4.19 | 4.19 |
| 05/17/2023 | 4.02 | 4.06 | 4.02 | 4.05 |
| 05/21/2023 | 4.12 | 4.12 | 4.05 | 4.05 |
| 05/22/2023 | 4.02 | 4.02 | 3.9 | 3.99 |
| 05/23/2023 | 3.9 | 3.93 | 3.9 | 3.93 |
| 05/24/2023 | 3.95 | 3.95 | 3.93 | 3.93 |
| 05/25/2023 | 3.93 | 4.01 | 3.93 | 4.01 |
| 05/28/2023 | 4.01 | 4.41 | 4.01 | 4.41 |
| 05/29/2023 | 4.4 | 4.62 | 4.4 | 4.6 |
| 05/30/2023 | 4.6 | 4.6 | 4.46 | 4.46 |
| 05/31/2023 | 4.26 | 4.46 | 4.26 | 4.46 |
| 06/01/2023 | 4.6 | 4.6 | 4.58 | 4.59 |
| 06/04/2023 | 4.59 | 4.6 | 4.59 | 4.6 |
| 06/05/2023 | 4.6 | 4.6 | 4.5 | 4.5 |
| 06/06/2023 | 4.5 | 4.58 | 4.5 | 4.58 |
| 06/07/2023 | 4.61 | 4.61 | 4.59 | 4.61 |
| 06/08/2023 | 4.61 | 4.66 | 4.61 | 4.66 |
| 06/11/2023 | 4.67 | 4.72 | 4.67 | 4.72 |
| 06/12/2023 | 4.75 | 4.75 | 4.61 | 4.64 |
| 06/13/2023 | 4.56 | 4.56 | 4.45 | 4.45 |
| 06/14/2023 | 4.45 | 4.45 | 4.42 | 4.42 |
| 06/15/2023 | 4.42 | 4.57 | 4.42 | 4.57 |
| 06/18/2023 | 4.6 | 4.6 | 4.35 | 4.35 |
| 06/19/2023 | 4.39 | 4.4 | 4.35 | 4.35 |
| 06/20/2023 | 4.38 | 4.38 | 4.22 | 4.22 |
| 06/21/2023 | 4.25 | 4.45 | 4.25 | 4.45 |
| 06/22/2023 | 4.45 | 4.55 | 4.45 | 4.55 |
| 06/25/2023 | 4.58 | 4.6 | 4.58 | 4.6 |
| 06/26/2023 | 4.6 | 4.65 | 4.6 | 4.65 |
| 07/02/2023 | 4.73 | 4.84 | 4.73 | 4.84 |
| 07/03/2023 | 4.9 | 4.9 | 4.78 | 4.78 |
| 07/04/2023 | 4.78 | 4.78 | 4.7 | 4.72 |
| 07/05/2023 | 4.74 | 4.81 | 4.74 | 4.81 |
| 07/06/2023 | 4.81 | 4.82 | 4.77 | 4.82 |
| 07/09/2023 | 4.86 | 4.94 | 4.86 | 4.94 |
| 07/10/2023 | 5 | 5 | 4.94 | 4.95 |
| 07/11/2023 | 4.95 | 4.95 | 4.82 | 4.9 |
| 07/12/2023 | 4.9 | 4.98 | 4.9 | 4.98 |
| 07/13/2023 | 5.04 | 5.09 | 5.04 | 5.09 |
| 07/16/2023 | 5.12 | 5.16 | 5.12 | 5.16 |
| 07/17/2023 | 5.16 | 5.16 | 4.95 | 4.95 |
| 07/18/2023 | 4.9 | 4.99 | 4.9 | 4.99 |
| 07/19/2023 | 5.19 | 5.35 | 5.19 | 5.3 |
| 07/20/2023 | 5.35 | 5.39 | 5.35 | 5.39 |
| 07/23/2023 | 5.39 | 5.39 | 5.38 | 5.38 |
| 07/24/2023 | 5.37 | 5.37 | 5 | 5.15 |
| 07/25/2023 | 5.12 | 5.23 | 5.12 | 5.22 |
| 07/26/2023 | 5.23 | 5.28 | 5.23 | 5.27 |
| 07/27/2023 | 5.37 | 5.4 | 5.37 | 5.4 |
| 07/30/2023 | 5.55 | 5.61 | 5.55 | 5.61 |
| 07/31/2023 | 5.61 | 5.61 | 5.3 | 5.35 |
| 08/01/2023 | 5.35 | 5.37 | 5.35 | 5.37 |
| 08/02/2023 | 5.37 | 5.39 | 5.37 | 5.39 |
| 08/03/2023 | 5.47 | 5.5 | 5.47 | 5.5 |
| 08/06/2023 | 5.77 | 5.77 | 5.75 | 5.75 |
| 08/07/2023 | 5.97 | 5.97 | 5.96 | 5.96 |
| 08/08/2023 | 5.96 | 6.1 | 5.93 | 6.1 |
| 08/09/2023 | 6.1 | 6.1 | 6 | 6 |
| 08/10/2023 | 6 | 6 | 5.8 | 5.94 |
| 08/13/2023 | 5.8 | 5.94 | 5.8 | 5.94 |
| 08/14/2023 | 5.94 | 5.94 | 5.9 | 5.91 |
| 08/15/2023 | 5.91 | 5.91 | 5.8 | 5.8 |
| 08/16/2023 | 5.43 | 6.3 | 5.43 | 6.15 |
| 08/17/2023 | 6.07 | 6.07 | 6.04 | 6.04 |
| 08/20/2023 | 6.04 | 6.25 | 6.04 | 6.2 |
| 08/21/2023 | 6.19 | 6.3 | 6.19 | 6.3 |
| 08/22/2023 | 6.25 | 6.25 | 6.1 | 6.1 |
| 08/23/2023 | 6.1 | 6.1 | 5.82 | 5.83 |
| 08/24/2023 | 5.84 | 6.2 | 5.84 | 6.2 |
| 08/27/2023 | 6.3 | 6.3 | 6.3 | 6.3 |
| 08/28/2023 | 6.3 | 6.3 | 6.1 | 6.1 |
| 08/30/2023 | 6.05 | 6.59 | 6.05 | 6.5 |
| 08/31/2023 | 6.4 | 6.4 | 6.21 | 6.21 |
| 09/03/2023 | 6.28 | 6.28 | 6.25 | 6.27 |
| 09/04/2023 | 6.27 | 6.27 | 6.26 | 6.26 |
| 09/05/2023 | 6.27 | 6.58 | 6.27 | 6.58 |
| 09/06/2023 | 6.7 | 6.8 | 6.7 | 6.8 |
| 09/07/2023 | 6.95 | 6.95 | 6.85 | 6.85 |
| 09/10/2023 | 7 | 7.02 | 7 | 7.02 |
| 09/11/2023 | 7.57 | 7.62 | 7.57 | 7.6 |
| 09/12/2023 | 7.65 | 7.65 | 7.65 | 7.65 |
| 09/13/2023 | 8.4 | 8.4 | 7.74 | 7.74 |
| 09/14/2023 | 7.74 | 8 | 7.74 | 8 |
| 09/17/2023 | 8 | 8.01 | 7.75 | 7.75 |
| 09/18/2023 | 7.75 | 7.75 | 7.65 | 7.65 |
| 09/19/2023 | 7.61 | 7.61 | 7.55 | 7.55 |
| 09/20/2023 | 7.45 | 8.3 | 7.42 | 8.3 |
| 09/21/2023 | 8.3 | 9 | 8.3 | 8.98 |
| 09/24/2023 | 9.47 | 9.87 | 9.47 | 9.87 |
| 09/25/2023 | 10.2 | 10.85 | 10.2 | 10.85 |
| 09/26/2023 | 11.28 | 11.5 | 11.28 | 11.29 |
| 09/27/2023 | 11.29 | 11.29 | 10.21 | 10.21 |
| 09/28/2023 | 10.21 | 10.42 | 10.21 | 10.42 |
| 10/01/2023 | 11.2 | 11.46 | 11.2 | 11.46 |
| 10/02/2023 | 11.48 | 11.96 | 11.48 | 11.96 |
| 10/03/2023 | 12 | 12.02 | 11.98 | 11.98 |
| 10/04/2023 | 12 | 12 | 10.8 | 11.33 |
| 10/05/2023 | 11.33 | 11.33 | 11 | 11 |
| 10/08/2023 | 10.98 | 10.98 | 10 | 10 |
| 10/09/2023 | 10 | 10.25 | 10 | 10.25 |
| 10/10/2023 | 10.15 | 10.15 | 10 | 10 |
| 10/11/2023 | 10.3 | 10.3 | 10 | 10 |
| 10/12/2023 | 10.02 | 10.02 | 9.85 | 9.85 |
| 10/15/2023 | 9.85 | 9.85 | 9.25 | 9.25 |
| 10/16/2023 | 9.25 | 9.25 | 8.99 | 9.25 |
| 10/17/2023 | 9.63 | 9.63 | 9.3 | 9.3 |
| 10/18/2023 | 9.46 | 9.46 | 9 | 9.02 |
| 10/19/2023 | 8.9 | 8.9 | 8.56 | 8.56 |
| 10/22/2023 | 9.41 | 9.41 | 9.41 | 9.41 |
| 10/23/2023 | 10.35 | 10.35 | 10.35 | 10.35 |
| 10/24/2023 | 10.9 | 10.93 | 9.45 | 9.45 |
| 10/25/2023 | 10.39 | 10.39 | 10.39 | 10.39 |
| 10/26/2023 | 10.6 | 10.6 | 10.59 | 10.59 |
| 10/29/2023 | 10.75 | 10.75 | 10.7 | 10.7 |
| 10/30/2023 | 10.71 | 10.71 | 9.85 | 10 |
| 10/31/2023 | 10 | 10 | 9.36 | 9.36 |
| 11/01/2023 | 9.36 | 9.99 | 9.36 | 9.91 |
| 11/02/2023 | 10.4 | 10.65 | 10.4 | 10.6 |
| 11/05/2023 | 11 | 11 | 11 | 11 |
| 11/06/2023 | 11.12 | 11.15 | 11.12 | 11.15 |
| 11/07/2023 | 11.38 | 11.38 | 11.14 | 11.14 |
| 11/08/2023 | 11.45 | 11.45 | 11.18 | 11.18 |
| 11/09/2023 | 11.18 | 11.18 | 10.93 | 10.93 |
| 11/12/2023 | 10.93 | 10.93 | 10.87 | 10.87 |
| 11/13/2023 | 10.86 | 10.86 | 10.79 | 10.79 |
| 11/14/2023 | 11.86 | 11.86 | 11.86 | 11.86 |
| 11/15/2023 | 11.86 | 12.29 | 11.86 | 12.29 |
| 11/16/2023 | 12.55 | 13.04 | 12.55 | 13.04 |
| 11/19/2023 | 12.4 | 12.4 | 11.74 | 12.09 |
| 11/20/2023 | 12.09 | 12.09 | 11.97 | 11.97 |
| 11/21/2023 | 11.95 | 11.96 | 11.95 | 11.96 |
| 11/22/2023 | 12.24 | 12.7 | 12.24 | 12.7 |
| 11/23/2023 | 12.7 | 13.9 | 12.7 | 13.8 |
| 11/26/2023 | 13.8 | 13.8 | 13.5 | 13.5 |
| 11/27/2023 | 12.61 | 12.61 | 12.61 | 12.61 |
| 11/28/2023 | 12.64 | 12.9 | 12.64 | 12.85 |
| 11/29/2023 | 12.78 | 12.78 | 12.04 | 12.29 |
| 11/30/2023 | 12.29 | 12.29 | 12 | 12 |
| 12/03/2023 | 12 | 12 | 11.5 | 11.5 |
| 12/04/2023 | 11.5 | 11.77 | 11.5 | 11.77 |
| 12/05/2023 | 12.35 | 12.35 | 11.64 | 11.64 |
| 12/06/2023 | 11.64 | 11.64 | 11.23 | 11.23 |
| 12/07/2023 | 11.23 | 11.23 | 11 | 11.03 |
| 12/10/2023 | 11.03 | 11.03 | 10.2 | 10.2 |
| 12/11/2023 | 9.8 | 10 | 9.8 | 10 |
| 12/12/2023 | 10.28 | 10.28 | 9 | 9.2 |
| 12/13/2023 | 9.65 | 9.77 | 9.65 | 9.77 |
| 12/14/2023 | 9.78 | 9.88 | 9.78 | 9.88 |
| 12/17/2023 | 9.84 | 9.84 | 9.34 | 9.34 |
| 12/18/2023 | 9.34 | 9.34 | 9 | 9.02 |
| 12/19/2023 | 9.02 | 9.02 | 8.84 | 8.84 |
| 12/20/2023 | 8.84 | 8.9 | 8.84 | 8.9 |
| 12/21/2023 | 8.95 | 9.79 | 8.95 | 9.27 |
| 12/24/2023 | 9.27 | 9.27 | 8.35 | 8.35 |
| 12/25/2023 | 8.3 | 8.3 | 7.95 | 8.24 |
| 12/26/2023 | 8.31 | 8.31 | 8.18 | 8.18 |
| 12/27/2023 | 8.17 | 8.59 | 8.17 | 8.45 |
| 12/28/2023 | 8.59 | 8.6 | 8.59 | 8.6 |